Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		33.53	33.53	33.53	0	+0.12(+0.35%)
Aug 30, 2018	33.43	33.58	33.26	33.41	38,674	-0.01(-0.03%)
Aug 29, 2018	33.33	33.55	33.32	33.42	23,577	+0.08(+0.24%)
Aug 28, 2018	33.44	33.48	33.26	33.34	20,146	+0.01(+0.03%)
Aug 27, 2018	33.59	33.83	33.25	33.33	23,424	-0.18(-0.53%)
Aug 24, 2018	33.50	33.82	33.38	33.51	23,154	+0.00(+0.00%)
Aug 23, 2018	33.58	33.73	33.39	33.51	17,974	-0.06(-0.18%)
Aug 22, 2018	33.69	33.86	33.51	33.57	21,908	-0.13(-0.38%)
Aug 21, 2018	33.74	33.92	33.70	33.70	30,323	+0.01(+0.03%)
Aug 20, 2018	33.58	33.73	33.31	33.69	36,008	+0.17(+0.50%)
Aug 17, 2018	33.40	33.64	33.26	33.52	29,376	+0.06(+0.18%)
Aug 16, 2018	33.47	33.80	33.33	33.46	32,669	+0.10(+0.29%)
Aug 15, 2018	33.66	33.81	33.27	33.36	54,311	-0.43(-1.28%)
Aug 14, 2018	33.82	34.15	33.61	33.79	44,803	-0.04(-0.12%)
Aug 13, 2018	34.19	34.23	33.72	33.83	64,002	-0.39(-1.15%)
Aug 10, 2018	33.91	34.39	33.83	34.23	134,232	+0.24(+0.69%)
Aug 09, 2018	33.83	34.11	33.79	33.99	52,580	+0.17(+0.49%)
Aug 08, 2018	33.41	33.96	33.18	33.82	39,613	+0.44(+1.32%)
Aug 07, 2018	32.95	33.52	32.84	33.38	88,819	+0.42(+1.28%)
Aug 06, 2018	32.98	33.33	32.82	32.96	26,375	-0.01(-0.03%)
Aug 03, 2018	33.67	33.94	32.96	32.97	28,764	-0.69(-2.04%)
Aug 02, 2018	33.77	34.12	33.56	33.66	146,436	-0.14(-0.41%)
Aug 01, 2018	33.67	34.00	33.54	33.79	72,828	+0.19(+0.55%)
Jul 31, 2018	33.73	33.87	33.46	33.61	100,294	-0.10(-0.29%)
Jul 30, 2018	33.66	34.04	33.42	33.71	83,504	+0.04(+0.12%)
Jul 27, 2018	33.86	34.00	33.33	33.67	60,588	-0.19(-0.55%)
Jul 26, 2018	33.11	34.02	33.11	33.85	120,310	-0.41(-1.20%)
Jul 25, 2018	34.50	34.50	33.29	34.26	112,869	-0.34(-0.99%)
Jul 24, 2018	34.78	34.78	34.35	34.61	47,773	-0.10(-0.28%)
Jul 23, 2018	34.48	34.80	34.16	34.71	30,438	+0.19(+0.54%)
Jul 20, 2018	34.56	34.69	34.40	34.52	54,059	+0.04(+0.11%)
Jul 19, 2018	34.27	34.65	34.24	34.48	46,926	+0.14(+0.40%)
Jul 18, 2018	34.31	34.53	34.31	34.34	40,798	+0.04(+0.11%)
Jul 17, 2018	34.35	34.61	34.29	34.30	37,213	-0.04(-0.11%)
Jul 16, 2018	34.02	34.48	34.02	34.34	55,818	+0.33(+0.98%)
Jul 13, 2018	34.12	34.45	33.98	34.01	61,241	-0.17(-0.49%)
Jul 12, 2018	34.47	34.47	34.08	34.18	77,644	-0.23(-0.66%)
Jul 11, 2018	34.31	34.84	33.36	34.40	39,150	-0.01(-0.03%)
Jul 10, 2018	34.92	34.94	34.34	34.41	61,185	-0.39(-1.13%)
Jul 09, 2018	34.61	35.02	34.61	34.80	108,829	+0.25(+0.74%)
Jul 06, 2018	34.63	34.77	34.51	34.55	45,839	-0.07(-0.20%)
Jul 05, 2018		34.65	34.25	34.62	72,484	+0.32(+0.94%)
Jul 03, 2018		34.29	34.29	34.29	0	-0.16(-0.46%)
Jul 02, 2018	34.05	34.46	34.05	34.45	72,515	+0.23(+0.66%)
Jun 29, 2018	34.05	34.41	34.05	34.23	115,247	+0.31(+0.93%)
Jun 28, 2018	33.34	34.05	33.34	33.91	257,477	+0.58(+1.74%)
Jun 27, 2018	34.22	34.41	33.31	33.33	97,732	-0.98(-2.86%)
Jun 26, 2018	34.39	34.52	34.18	34.31	103,116	+0.00(+0.00%)
Jun 25, 2018	33.76	34.34	33.76	34.31	110,024	+0.44(+1.30%)
Jun 22, 2018	33.97	34.12	33.41	33.87	612,931	-0.04(-0.12%)
Jun 21, 2018	33.91	34.08	33.79	33.91	74,432	-0.03(-0.09%)
Jun 20, 2018	34.12	34.31	33.89	33.94	80,701	-0.09(-0.26%)
Jun 19, 2018	33.62	34.11	33.62	34.03	55,532	+0.25(+0.75%)
Jun 18, 2018	33.56	34.12	33.50	33.77	70,335	+0.12(+0.35%)
Jun 15, 2018		33.77	33.29	33.66	113,286	+0.15(+0.44%)
Jun 14, 2018	33.55	33.67	33.27	33.51	77,105	+0.04(+0.12%)
Jun 13, 2018	33.86	33.96	33.47	33.47	75,174	-0.34(-1.01%)
Jun 12, 2018	33.85	33.94	33.64	33.81	105,861	-0.05(-0.14%)
Jun 11, 2018	33.87	34.01	33.68	33.86	67,447	-0.01(-0.03%)
Jun 08, 2018	33.65	34.06	33.65	33.87	71,037	+0.16(+0.46%)
Jun 07, 2018	33.87	34.12	33.66	33.71	96,919	-0.13(-0.38%)
Jun 06, 2018	33.67	34.00	33.66	33.84	98,980	+0.22(+0.64%)
Jun 05, 2018	33.97	33.99	33.62	33.63	85,565	-0.33(-0.98%)
Jun 04, 2018	33.72	33.97	33.50	33.96	63,990	+0.34(+1.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.